KissMeData/027360/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

2024-11-17 15:27:48 +09:00

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160403	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1992	-53	5	-2.59	323846689	161970	67.29	2030	2050	1985	2655	1435	2045	1999.43	0.94	-53244	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	1	1	120945406	2409	14.54	0.92	12	0.13	137.00	2166.00	3650	20240621	-45.42	1884	20240909	5.73	3650	-45.42	20240621	1884	5.73	20240909	3650	-45.42	20240621	1884	5.73	20240909	2.01	N	027360	500	604 억	1140527	N	N	5	N	N
3	20240930	150408	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1994	-51	5	-2.49	296245830	148115	61.54	2030	2050	1985	2655	1435	2045	2000.11	0.94	-45864	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	1	1	120945406	2412	14.55	0.92	12	0.12	137.00	2166.00	3650	20240621	-45.37	1884	20240909	5.84	3650	-45.37	20240621	1884	5.84	20240909	3650	-45.37	20240621	1884	5.84	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
4	20240930	140407	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1997	-48	5	-2.35	273286269	136609	56.76	2030	2050	1985	2655	1435	2045	2000.50	0.94	-37036	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	1	1	120945406	2415	14.58	0.92	12	0.11	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	3650	-45.29	20240621	1884	6.00	20240909	3650	-45.29	20240621	1884	6.00	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
5	20240930	130407	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2005	-40	5	-1.96	240430252	120185	49.93	2030	2050	1985	2655	1435	2045	2000.50	0.94	-30785	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	5	1	120945406	2425	14.64	0.93	12	0.10	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
6	20240930	120405	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1993	-52	5	-2.54	234571240	117253	48.71	2030	2050	1985	2655	1435	2045	2000.56	0.94	-30571	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	1	1	120945406	2410	14.55	0.92	12	0.10	137.00	2166.00	3650	20240621	-45.40	1884	20240909	5.79	3650	-45.40	20240621	1884	5.79	20240909	3650	-45.40	20240621	1884	5.79	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
7	20240930	110404	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1994	-51	5	-2.49	201716376	100738	41.85	2030	2050	1985	2655	1435	2045	2002.39	0.94	-31215	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	1	1	120945406	2412	14.55	0.92	12	0.08	137.00	2166.00	3650	20240621	-45.37	1884	20240909	5.84	3650	-45.37	20240621	1884	5.84	20240909	3650	-45.37	20240621	1884	5.84	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
8	20240930	100402	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	-35	5	-1.71	73903305	36629	15.22	2030	2050	2000	2655	1435	2045	2017.62	0.94	-2872	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	5	1	120945406	2431	14.67	0.93	12	0.03	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
9	20240930	090350	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2050	5	2	0.24	1088525	535	0.22	2030	2050	2030	2655	1435	2045	2034.63	0.94	220	2118	2081	2048	2011	1978	2100	2030	605	610	500	1470	5	1	120945406	2479	14.96	0.95	12	0.00	137.00	2166.00	3650	20240621	-43.84	1884	20240909	8.81	3650	-43.84	20240621	1884	8.81	20240909	3650	-43.84	20240621	1884	8.81	20240909	2.01	N	027360	500	604 억	1140527	N	N	0	N	N
10	20240927	160403	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	10	2	0.49	494600230	240697	76.64	2040	2085	2015	2645	1425	2035	2054.88	0.90	70190	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2473	14.93	0.94	12	0.20	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	3650	-43.97	20240621	1884	8.55	20240909	3650	-43.97	20240621	1884	8.55	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
11	20240927	150407	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	10	2	0.49	474923415	231061	73.57	2040	2085	2015	2645	1425	2035	2055.40	0.90	72964	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2473	14.93	0.94	12	0.19	137.00	2166.00	3650	20240621	-43.97	1884	20240909	8.55	3650	-43.97	20240621	1884	8.55	20240909	3650	-43.97	20240621	1884	8.55	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
12	20240927	140408	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2065	30	2	1.47	451365105	219550	69.91	2040	2085	2015	2645	1425	2035	2055.86	0.90	70310	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2498	15.07	0.95	12	0.18	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	3650	-43.42	20240621	1884	9.61	20240909	3650	-43.42	20240621	1884	9.61	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
13	20240927	130406	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2070	35	2	1.72	439668630	213884	68.10	2040	2085	2015	2645	1425	2035	2055.64	0.90	73668	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2504	15.11	0.96	12	0.18	137.00	2166.00	3650	20240621	-43.29	1884	20240909	9.87	3650	-43.29	20240621	1884	9.87	20240909	3650	-43.29	20240621	1884	9.87	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
14	20240927	120403	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2065	30	2	1.47	321475250	156333	49.78	2040	2085	2015	2645	1425	2035	2056.35	0.90	43233	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2498	15.07	0.95	12	0.13	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	3650	-43.42	20240621	1884	9.61	20240909	3650	-43.42	20240621	1884	9.61	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
15	20240927	110406	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2055	20	2	0.98	185809835	90195	28.72	2040	2085	2015	2645	1425	2035	2060.09	0.90	-363	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2485	15.00	0.95	12	0.07	137.00	2166.00	3650	20240621	-43.70	1884	20240909	9.08	3650	-43.70	20240621	1884	9.08	20240909	3650	-43.70	20240621	1884	9.08	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
16	20240927	100405	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2065	30	2	1.47	151074190	73390	23.37	2040	2085	2015	2645	1425	2035	2058.51	0.90	4463	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2498	15.07	0.95	12	0.06	137.00	2166.00	3650	20240621	-43.42	1884	20240909	9.61	3650	-43.42	20240621	1884	9.61	20240909	3650	-43.42	20240621	1884	9.61	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
17	20240927	090404	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	0	3	0.00	18620535	9164	2.92	2040	2045	2015	2645	1425	2035	2031.92	0.90	241	2163	2099	2046	1982	1929	2131	2014	605	610	500	1460	5	1	120945406	2461	14.85	0.94	12	0.01	137.00	2166.00	3650	20240621	-44.25	1884	20240909	8.01	3650	-44.25	20240621	1884	8.01	20240909	3650	-44.25	20240621	1884	8.01	20240909	1.98	N	027360	500	604 억	1089910	N	N	1230	N	N
18	20240926	160359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	42	2	2.11	632655916	310556	93.59	1994	2110	1993	2590	1396	1993	2037.17	0.87	25293	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	5	1	120945406	2461	14.85	0.94	12	0.26	137.00	2166.00	3650	20240621	-44.25	1884	20240909	8.01	3650	-44.25	20240621	1884	8.01	20240909	3650	-44.25	20240621	1884	8.01	20240909	1.98	N	027360	500	604 억	1050624	N	N	1230	N	N
19	20240926	150359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	42	2	2.11	549336501	269503	81.21	1994	2110	1993	2590	1396	1993	2038.33	0.87	-2551	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	5	1	120945406	2461	14.85	0.94	12	0.22	137.00	2166.00	3650	20240621	-44.25	1884	20240909	8.01	3650	-44.25	20240621	1884	8.01	20240909	3650	-44.25	20240621	1884	8.01	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
20	20240926	140403	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2015	22	2	1.10	224389386	112011	33.75	1994	2020	1993	2590	1396	1993	2003.28	0.87	43915	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	5	1	120945406	2437	14.71	0.93	12	0.09	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
21	20240926	130404	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2005	12	2	0.60	165611646	82852	24.97	1994	2010	1993	2590	1396	1993	1998.89	0.87	51140	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	5	1	120945406	2425	14.64	0.93	12	0.07	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
22	20240926	120404	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1999	6	2	0.30	69057180	34492	10.39	1994	2010	1993	2590	1396	1993	2002.12	0.87	9233	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	1	1	120945406	2418	14.59	0.92	12	0.03	137.00	2166.00	3650	20240621	-45.23	1884	20240909	6.10	3650	-45.23	20240621	1884	6.10	20240909	3650	-45.23	20240621	1884	6.10	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
23	20240926	110404	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2005	12	2	0.60	50329103	25131	7.57	1994	2010	1993	2590	1396	1993	2002.67	0.87	6525	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	5	1	120945406	2425	14.64	0.93	12	0.02	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
24	20240926	100406	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2005	12	2	0.60	37042708	18500	5.57	1994	2010	1993	2590	1396	1993	2002.31	0.87	4235	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	5	1	120945406	2425	14.64	0.93	12	0.02	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
25	20240926	090401	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1994	1	2	0.05	3440244	1726	0.52	1994	1994	1993	2590	1396	1993	1993.19	0.87	24	2055	2023	2003	1971	1951	2014	1962	605	597	500	1430	1	1	120945406	2412	14.55	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.37	1884	20240909	5.84	3650	-45.37	20240621	1884	5.84	20240909	3650	-45.37	20240621	1884	5.84	20240909	1.98	N	027360	500	604 억	1050624	N	N	0	N	N
26	20240925	160359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1993	-7	5	-0.35	665900553	331605	401.34	2015	2035	1983	2600	1400	2000	2008.30	0.85	39386	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	1	1	120945406	2410	14.55	0.92	12	0.27	137.00	2166.00	3650	20240621	-45.40	1884	20240909	5.79	3650	-45.40	20240621	1884	5.79	20240909	3650	-45.40	20240621	1884	5.79	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
27	20240925	150402	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1988	-12	5	-0.60	540711732	268762	325.28	2015	2035	1988	2600	1400	2000	2011.86	0.85	87387	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	1	1	120945406	2404	14.51	0.92	12	0.22	137.00	2166.00	3650	20240621	-45.53	1884	20240909	5.52	3650	-45.53	20240621	1884	5.52	20240909	3650	-45.53	20240621	1884	5.52	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
28	20240925	140403	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	10	2	0.50	462391185	229591	277.87	2015	2035	2000	2600	1400	2000	2013.98	0.85	119713	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	5	1	120945406	2431	14.67	0.93	12	0.19	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
29	20240925	130403	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	10	2	0.50	447251295	222044	268.74	2015	2035	2000	2600	1400	2000	2014.25	0.85	120202	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	5	1	120945406	2431	14.67	0.93	12	0.18	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
30	20240925	120402	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	10	2	0.50	440429805	218648	264.63	2015	2035	2000	2600	1400	2000	2014.33	0.85	120052	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	5	1	120945406	2431	14.67	0.93	12	0.18	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
31	20240925	110401	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2020	20	2	1.00	426108975	211523	256.01	2015	2035	2000	2600	1400	2000	2014.48	0.85	122795	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	5	1	120945406	2443	14.74	0.93	12	0.17	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
32	20240925	100402	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2015	15	2	0.75	371800655	184568	223.38	2015	2035	2000	2600	1400	2000	2014.44	0.85	116771	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	5	1	120945406	2437	14.71	0.93	12	0.15	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
33	20240925	090401	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2020	20	2	1.00	9319370	4630	5.60	2015	2020	2000	2600	1400	2000	2012.82	0.85	-1030	2029	2014	2000	1985	1971	2022	1993	605	600	500	1440	5	1	120945406	2443	14.74	0.93	12	0.00	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	1.97	N	027360	500	604 억	1025630	N	N	2245	N	N
34	20240924	160400	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2000	8	2	0.40	164764314	82452	41.42	1986	2015	1986	2585	1395	1992	1998.31	0.85	-6298	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	5	1	120945406	2419	14.60	0.92	12	0.07	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	1031153	N	N	2245	N	N
35	20240924	150359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2000	8	2	0.40	125580690	62935	31.62	1986	2005	1986	2585	1395	1992	1995.40	0.85	-4121	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	5	1	120945406	2419	14.60	0.92	12	0.05	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
36	20240924	140359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2000	8	2	0.40	105102461	52687	26.47	1986	2005	1986	2585	1395	1992	1994.85	0.85	-5582	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	5	1	120945406	2419	14.60	0.92	12	0.04	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
37	20240924	130400	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1999	7	2	0.35	92354313	46302	23.26	1986	2000	1986	2585	1395	1992	1994.61	0.85	-6260	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	1	1	120945406	2418	14.59	0.92	12	0.04	137.00	2166.00	3650	20240621	-45.23	1884	20240909	6.10	3650	-45.23	20240621	1884	6.10	20240909	3650	-45.23	20240621	1884	6.10	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
38	20240924	120400	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1997	5	2	0.25	67685665	33940	17.05	1986	2000	1986	2585	1395	1992	1994.27	0.85	-9971	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	1	1	120945406	2415	14.58	0.92	12	0.03	137.00	2166.00	3650	20240621	-45.29	1884	20240909	6.00	3650	-45.29	20240621	1884	6.00	20240909	3650	-45.29	20240621	1884	6.00	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
39	20240924	110401	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1992	0	3	0.00	46686009	23404	11.76	1986	2000	1986	2585	1395	1992	1994.79	0.85	-10286	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	1	1	120945406	2409	14.54	0.92	12	0.02	137.00	2166.00	3650	20240621	-45.42	1884	20240909	5.73	3650	-45.42	20240621	1884	5.73	20240909	3650	-45.42	20240621	1884	5.73	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
40	20240924	100359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1995	3	2	0.15	36091234	18092	9.09	1986	2000	1986	2585	1395	1992	1994.87	0.85	-8223	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	1	1	120945406	2413	14.56	0.92	12	0.01	137.00	2166.00	3650	20240621	-45.34	1884	20240909	5.89	3650	-45.34	20240621	1884	5.89	20240909	3650	-45.34	20240621	1884	5.89	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
41	20240924	090358	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1996	4	2	0.20	5217438	2627	1.32	1986	1996	1986	2585	1395	1992	1986.08	0.85	-351	2034	2013	1999	1978	1964	2006	1971	605	593	500	1430	1	1	120945406	2414	14.57	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.32	1884	20240909	5.94	3650	-45.32	20240621	1884	5.94	20240909	3650	-45.32	20240621	1884	5.94	20240909	2.00	N	027360	500	604 억	1031153	N	N	0	N	N
42	20240923	160358	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1992	-23	5	-1.14	395344834	197744	88.80	2010	2020	1985	2615	1415	2015	1999.28	0.82	33004	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	1	1	120945406	2409	14.54	0.92	12	0.16	137.00	2166.00	3650	20240621	-45.42	1884	20240909	5.73	3650	-45.42	20240621	1884	5.73	20240909	3650	-45.42	20240621	1884	5.73	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
43	20240923	150400	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2000	-15	5	-0.74	367111396	183588	82.44	2010	2020	1985	2615	1415	2015	1999.65	0.82	42526	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	5	1	120945406	2419	14.60	0.92	12	0.15	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
44	20240923	140401	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	-5	5	-0.25	332020177	166046	74.57	2010	2020	1985	2615	1415	2015	1999.57	0.82	40218	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	5	1	120945406	2431	14.67	0.93	12	0.14	137.00	2166.00	3650	20240621	-44.93	1884	20240909	6.69	3650	-44.93	20240621	1884	6.69	20240909	3650	-44.93	20240621	1884	6.69	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
45	20240923	130359	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2015	0	3	0.00	222428574	111213	49.94	2010	2020	1985	2615	1415	2015	2000.02	0.82	9169	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	5	1	120945406	2437	14.71	0.93	12	0.09	137.00	2166.00	3650	20240621	-44.79	1884	20240909	6.95	3650	-44.79	20240621	1884	6.95	20240909	3650	-44.79	20240621	1884	6.95	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
46	20240923	120358	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2020	5	2	0.25	213519734	106784	47.95	2010	2020	1985	2615	1415	2015	1999.55	0.82	11362	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	5	1	120945406	2443	14.74	0.93	12	0.09	137.00	2166.00	3650	20240621	-44.66	1884	20240909	7.22	3650	-44.66	20240621	1884	7.22	20240909	3650	-44.66	20240621	1884	7.22	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
47	20240923	110400	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2005	-10	5	-0.50	93289868	46629	20.94	2010	2015	1985	2615	1415	2015	2000.68	0.82	-13007	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	5	1	120945406	2425	14.64	0.93	12	0.04	137.00	2166.00	3650	20240621	-45.07	1884	20240909	6.42	3650	-45.07	20240621	1884	6.42	20240909	3650	-45.07	20240621	1884	6.42	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
48	20240923	100358	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2000	-15	5	-0.74	33903413	17005	7.64	2010	2010	1985	2615	1415	2015	1993.72	0.82	-10107	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	5	1	120945406	2419	14.60	0.92	12	0.01	137.00	2166.00	3650	20240621	-45.21	1884	20240909	6.16	3650	-45.21	20240621	1884	6.16	20240909	3650	-45.21	20240621	1884	6.16	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
49	20240923	090357	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1999	-16	5	-0.79	4802691	2400	1.08	2010	2010	1999	2615	1415	2015	2001.06	0.82	-1114	2061	2037	2001	1977	1941	2050	1990	605	600	500	1450	1	1	120945406	2418	14.59	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.23	1884	20240909	6.10	3650	-45.23	20240621	1884	6.10	20240909	3650	-45.23	20240621	1884	6.10	20240909	2.00	N	027360	500	604 억	997536	N	N	0	N	N
50	20240913	160341	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1968	-11	5	-0.56	311110671	158632	82.85	1972	1996	1948	2570	1386	1979	1961.21	0.80	-30005	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2380	14.36	0.91	12	0.13	137.00	2166.00	3650	20240621	-46.08	1884	20240909	4.46	3650	-46.08	20240621	1884	4.46	20240909	3650	-46.08	20240621	1884	4.46	20240909	1.99	N	027360	500	604 억	970460	N	N	106	N	N
51	20240913	150345	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1965	-14	5	-0.71	275708476	140625	73.44	1972	1996	1948	2570	1386	1979	1960.59	0.80	-27430	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2377	14.34	0.91	12	0.12	137.00	2166.00	3650	20240621	-46.16	1884	20240909	4.30	3650	-46.16	20240621	1884	4.30	20240909	3650	-46.16	20240621	1884	4.30	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
52	20240913	140346	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1954	-25	5	-1.26	259279219	132241	69.06	1972	1996	1948	2570	1386	1979	1960.66	0.80	-27278	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2363	14.26	0.90	12	0.11	137.00	2166.00	3650	20240621	-46.47	1884	20240909	3.72	3650	-46.47	20240621	1884	3.72	20240909	3650	-46.47	20240621	1884	3.72	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
53	20240913	130343	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1961	-18	5	-0.91	252434030	128743	67.24	1972	1996	1948	2570	1386	1979	1960.76	0.80	-25238	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2372	14.31	0.91	12	0.11	137.00	2166.00	3650	20240621	-46.27	1884	20240909	4.09	3650	-46.27	20240621	1884	4.09	20240909	3650	-46.27	20240621	1884	4.09	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
54	20240913	120344	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1967	-12	5	-0.61	238430042	121602	63.51	1972	1996	1948	2570	1386	1979	1960.74	0.80	-22978	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2379	14.36	0.91	12	0.10	137.00	2166.00	3650	20240621	-46.11	1884	20240909	4.41	3650	-46.11	20240621	1884	4.41	20240909	3650	-46.11	20240621	1884	4.41	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
55	20240913	110344	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1958	-21	5	-1.06	140946142	71653	37.42	1972	1996	1955	2570	1386	1979	1967.07	0.80	-30919	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2368	14.29	0.90	12	0.06	137.00	2166.00	3650	20240621	-46.36	1884	20240909	3.93	3650	-46.36	20240621	1884	3.93	20240909	3650	-46.36	20240621	1884	3.93	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
56	20240913	100344	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1973	-6	5	-0.30	49641047	25125	13.12	1972	1996	1964	2570	1386	1979	1975.76	0.80	-16801	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2386	14.40	0.91	12	0.02	137.00	2166.00	3650	20240621	-45.95	1884	20240909	4.72	3650	-45.95	20240621	1884	4.72	20240909	3650	-45.95	20240621	1884	4.72	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
57	20240913	090346	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1990	11	2	0.56	2926693	1476	0.77	1972	1990	1972	2570	1386	1979	1982.85	0.80	-131	2027	2002	1966	1941	1905	2015	1954	605	591	500	1420	1	1	120945406	2407	14.53	0.92	12	0.00	137.00	2166.00	3650	20240621	-45.48	1884	20240909	5.63	3650	-45.48	20240621	1884	5.63	20240909	3650	-45.48	20240621	1884	5.63	20240909	1.99	N	027360	500	604 억	970460	N	N	0	N	N
58	20240912	160343	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1979	59	2	3.07	377030823	191226	118.92	1930	1991	1930	2495	1344	1920	1971.65	0.70	117970	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2394	14.45	0.91	12	0.16	137.00	2166.00	3650	20240621	-45.78	1884	20240909	5.04	3650	-45.78	20240621	1884	5.04	20240909	3650	-45.78	20240621	1884	5.04	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
59	20240912	150343	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1973	53	2	2.76	337923151	171447	106.62	1930	1991	1930	2495	1344	1920	1971.01	0.70	103750	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2386	14.40	0.91	12	0.14	137.00	2166.00	3650	20240621	-45.95	1884	20240909	4.72	3650	-45.95	20240621	1884	4.72	20240909	3650	-45.95	20240621	1884	4.72	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
60	20240912	140344	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1969	49	2	2.55	321961556	163347	101.59	1930	1991	1930	2495	1344	1920	1971.03	0.70	98609	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2381	14.37	0.91	12	0.14	137.00	2166.00	3650	20240621	-46.05	1884	20240909	4.51	3650	-46.05	20240621	1884	4.51	20240909	3650	-46.05	20240621	1884	4.51	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
61	20240912	130343	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1976	56	2	2.92	276855042	140467	87.36	1930	1991	1930	2495	1344	1920	1970.96	0.70	89418	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2390	14.42	0.91	12	0.12	137.00	2166.00	3650	20240621	-45.86	1884	20240909	4.88	3650	-45.86	20240621	1884	4.88	20240909	3650	-45.86	20240621	1884	4.88	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
62	20240912	120341	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1976	56	2	2.92	167955201	85122	52.94	1930	1991	1930	2495	1344	1920	1973.11	0.70	56078	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2390	14.42	0.91	12	0.07	137.00	2166.00	3650	20240621	-45.86	1884	20240909	4.88	3650	-45.86	20240621	1884	4.88	20240909	3650	-45.86	20240621	1884	4.88	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
63	20240912	110342	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1979	59	2	3.07	140673148	71309	44.35	1930	1991	1930	2495	1344	1920	1972.73	0.70	49790	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2394	14.45	0.91	12	0.06	137.00	2166.00	3650	20240621	-45.78	1884	20240909	5.04	3650	-45.78	20240621	1884	5.04	20240909	3650	-45.78	20240621	1884	5.04	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
64	20240912	100343	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1975	55	2	2.86	100114967	50790	31.59	1930	1991	1930	2495	1344	1920	1971.16	0.70	34434	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2389	14.42	0.91	12	0.04	137.00	2166.00	3650	20240621	-45.89	1884	20240909	4.83	3650	-45.89	20240621	1884	4.83	20240909	3650	-45.89	20240621	1884	4.83	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
65	20240912	090342	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1950	30	2	1.56	7755080	3994	2.48	1930	1970	1930	2495	1344	1920	1941.68	0.70	1049	1989	1954	1934	1899	1879	1944	1889	605	575	500	1380	1	1	120945406	2358	14.23	0.90	12	0.00	137.00	2166.00	3650	20240621	-46.58	1884	20240909	3.50	3650	-46.58	20240621	1884	3.50	20240909	3650	-46.58	20240621	1884	3.50	20240909	1.96	N	027360	500	604 억	852351	N	N	0	N	N
66	20240911	160337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1920	-18	5	-0.93	298493917	154808	67.21	1939	1969	1914	2515	1357	1938	1928.16	0.74	-43971	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2322	14.01	0.89	12	0.13	137.00	2166.00	3650	20240621	-47.40	1884	20240909	1.91	3650	-47.40	20240621	1884	1.91	20240909	3650	-47.40	20240621	1884	1.91	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
67	20240911	150339	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1923	-15	5	-0.77	267110971	138452	60.11	1939	1969	1914	2515	1357	1938	1929.27	0.74	-40075	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2326	14.04	0.89	12	0.11	137.00	2166.00	3650	20240621	-47.32	1884	20240909	2.07	3650	-47.32	20240621	1884	2.07	20240909	3650	-47.32	20240621	1884	2.07	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
68	20240911	140339	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1921	-17	5	-0.88	181021599	93607	40.64	1939	1969	1914	2515	1357	1938	1933.85	0.74	-15299	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2323	14.02	0.89	12	0.08	137.00	2166.00	3650	20240621	-47.37	1884	20240909	1.96	3650	-47.37	20240621	1884	1.96	20240909	3650	-47.37	20240621	1884	1.96	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
69	20240911	130337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1920	-18	5	-0.93	142335855	73460	31.89	1939	1969	1914	2515	1357	1938	1937.60	0.74	-16295	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2322	14.01	0.89	12	0.06	137.00	2166.00	3650	20240621	-47.40	1884	20240909	1.91	3650	-47.40	20240621	1884	1.91	20240909	3650	-47.40	20240621	1884	1.91	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
70	20240911	120341	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1928	-10	5	-0.52	120901066	62306	27.05	1939	1969	1914	2515	1357	1938	1940.44	0.74	-12375	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2332	14.07	0.89	12	0.05	137.00	2166.00	3650	20240621	-47.18	1884	20240909	2.34	3650	-47.18	20240621	1884	2.34	20240909	3650	-47.18	20240621	1884	2.34	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
71	20240911	110335	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1935	-3	5	-0.15	110648414	56971	24.73	1939	1969	1914	2515	1357	1938	1942.19	0.74	-12311	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2340	14.12	0.89	12	0.05	137.00	2166.00	3650	20240621	-46.99	1884	20240909	2.71	3650	-46.99	20240621	1884	2.71	20240909	3650	-46.99	20240621	1884	2.71	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
72	20240911	100337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1949	11	2	0.57	57105551	29310	12.72	1939	1969	1939	2515	1357	1938	1948.33	0.74	7176	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2357	14.23	0.90	12	0.02	137.00	2166.00	3650	20240621	-46.60	1884	20240909	3.45	3650	-46.60	20240621	1884	3.45	20240909	3650	-46.60	20240621	1884	3.45	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
73	20240911	090340	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1940	2	2	0.10	4883816	2506	1.09	1939	1969	1939	2515	1357	1938	1948.85	0.74	-188	1988	1962	1946	1920	1904	1955	1913	605	577	500	1390	1	1	120945406	2346	14.16	0.90	12	0.00	137.00	2166.00	3650	20240621	-46.85	1884	20240909	2.97	3650	-46.85	20240621	1884	2.97	20240909	3650	-46.85	20240621	1884	2.97	20240909	2.03	N	027360	500	604 억	896496	N	N	0	N	N
74	20240910	160337	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1938	-22	5	-1.12	446224006	229430	40.87	1950	1972	1930	2545	1372	1960	1944.82	0.78	-46174	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2344	14.15	0.89	12	0.19	137.00	2166.00	3650	20240621	-46.90	1884	20240909	2.87	3650	-46.90	20240621	1884	2.87	20240909	3650	-46.90	20240621	1884	2.87	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
75	20240910	150339	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1933	-27	5	-1.38	414842481	213233	37.99	1950	1972	1930	2545	1372	1960	1945.35	0.78	-45639	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2338	14.11	0.89	12	0.18	137.00	2166.00	3650	20240621	-47.04	1884	20240909	2.60	3650	-47.04	20240621	1884	2.60	20240909	3650	-47.04	20240621	1884	2.60	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
76	20240910	140338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1942	-18	5	-0.92	369763561	189961	33.84	1950	1972	1930	2545	1372	1960	1946.38	0.78	-36663	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2349	14.18	0.90	12	0.16	137.00	2166.00	3650	20240621	-46.79	1884	20240909	3.08	3650	-46.79	20240621	1884	3.08	20240909	3650	-46.79	20240621	1884	3.08	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
77	20240910	130338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1955	-5	5	-0.26	264548113	135946	24.22	1950	1972	1930	2545	1372	1960	1945.77	0.78	-15698	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2364	14.27	0.90	12	0.11	137.00	2166.00	3650	20240621	-46.44	1884	20240909	3.77	3650	-46.44	20240621	1884	3.77	20240909	3650	-46.44	20240621	1884	3.77	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
78	20240910	120336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1959	-1	5	-0.05	237613793	122132	21.76	1950	1972	1930	2545	1372	1960	1945.31	0.78	-16832	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2369	14.30	0.90	12	0.10	137.00	2166.00	3650	20240621	-46.33	1884	20240909	3.98	3650	-46.33	20240621	1884	3.98	20240909	3650	-46.33	20240621	1884	3.98	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
79	20240910	110336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1946	-14	5	-0.71	202775494	104198	18.56	1950	1972	1930	2545	1372	1960	1945.79	0.78	-12622	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2354	14.20	0.90	12	0.09	137.00	2166.00	3650	20240621	-46.68	1884	20240909	3.29	3650	-46.68	20240621	1884	3.29	20240909	3650	-46.68	20240621	1884	3.29	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
80	20240910	100338	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1940	-20	5	-1.02	179648665	92309	16.44	1950	1972	1930	2545	1372	1960	1945.86	0.78	-8907	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2346	14.16	0.90	12	0.08	137.00	2166.00	3650	20240621	-46.85	1884	20240909	2.97	3650	-46.85	20240621	1884	2.97	20240909	3650	-46.85	20240621	1884	2.97	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
81	20240910	090336	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1960	0	3	0.00	41796862	21281	3.79	1950	1972	1950	2545	1372	1960	1964.47	0.78	5291	2010	1984	1934	1908	1858	1998	1922	605	585	500	1410	1	1	120945406	2371	14.31	0.90	12	0.02	137.00	2166.00	3650	20240621	-46.30	1884	20240909	4.03	3650	-46.30	20240621	1884	4.03	20240909	3650	-46.30	20240621	1884	4.03	20240909	2.08	N	027360	500	604 억	942732	N	N	0	N	N
82	20240909	160332	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1960	13	2	0.67	1063953944	557528	84.07	1900	1960	1884	2530	1363	1947	1908.33	0.60	210513	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2371	14.31	0.90	12	0.46	137.00	2166.00	3650	20240621	-46.30	1884	20240909	4.03	3650	-46.30	20240621	1884	4.03	20240909	3650	-46.30	20240621	1884	4.03	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
83	20240909	150334	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1947	0	3	0.00	1017244797	533599	80.46	1900	1947	1884	2530	1363	1947	1906.38	0.60	209769	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2355	14.21	0.90	12	0.44	137.00	2166.00	3650	20240621	-46.66	1884	20240909	3.34	3650	-46.66	20240621	1884	3.34	20240909	3650	-46.66	20240621	1884	3.34	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
84	20240909	140335	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1932	-15	5	-0.77	964334907	506232	76.33	1900	1940	1884	2530	1363	1947	1904.93	0.60	193509	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2337	14.10	0.89	12	0.42	137.00	2166.00	3650	20240621	-47.07	1884	20240909	2.55	3650	-47.07	20240621	1884	2.55	20240909	3650	-47.07	20240621	1884	2.55	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
85	20240909	130332	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1929	-18	5	-0.92	924386435	485550	73.22	1900	1930	1884	2530	1363	1947	1903.79	0.60	178810	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2333	14.08	0.89	12	0.40	137.00	2166.00	3650	20240621	-47.15	1884	20240909	2.39	3650	-47.15	20240621	1884	2.39	20240909	3650	-47.15	20240621	1884	2.39	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
86	20240909	120332	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1915	-32	5	-1.64	882941537	463984	69.96	1900	1930	1884	2530	1363	1947	1902.96	0.60	167948	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2316	13.98	0.88	12	0.38	137.00	2166.00	3650	20240621	-47.53	1884	20240909	1.65	3650	-47.53	20240621	1884	1.65	20240909	3650	-47.53	20240621	1884	1.65	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
87	20240909	110332	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1910	-37	5	-1.90	815203008	428645	64.63	1900	1930	1884	2530	1363	1947	1901.81	0.60	145950	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2310	13.94	0.88	12	0.35	137.00	2166.00	3650	20240621	-47.67	1884	20240909	1.38	3650	-47.67	20240621	1884	1.38	20240909	3650	-47.67	20240621	1884	1.38	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
88	20240909	100335	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1916	-31	5	-1.59	477528352	250770	37.81	1900	1930	1884	2530	1363	1947	1904.25	0.60	58682	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2317	13.99	0.88	12	0.21	137.00	2166.00	3650	20240621	-47.51	1884	20240909	1.70	3650	-47.51	20240621	1884	1.70	20240909	3650	-47.51	20240621	1884	1.70	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
89	20240909	090331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1897	-50	5	-2.57	192684974	101546	15.31	1900	1918	1884	2530	1363	1947	1897.51	0.60	12531	2057	2001	1969	1913	1881	1986	1898	605	583	500	1400	1	1	120945406	2294	13.85	0.88	12	0.08	137.00	2166.00	3650	20240621	-48.03	1884	20240909	0.69	3650	-48.03	20240621	1884	0.69	20240909	3650	-48.03	20240621	1884	0.69	20240909	2.11	N	027360	500	604 억	731125	N	N	0	N	N
90	20240906	160329	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1947	-88	5	-4.32	1296243640	659990	99.74	2015	2025	1937	2645	1425	2035	1964.04	0.68	-90091	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2355	14.21	0.90	12	0.55	137.00	2166.00	3650	20240621	-46.66	1937	20240906	0.52	3650	-46.66	20240621	1937	0.52	20240906	3650	-46.66	20240621	1937	0.52	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
91	20240906	150334	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1950	-85	5	-4.18	1222329542	622055	94.01	2015	2025	1937	2645	1425	2035	1964.99	0.68	-92998	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2358	14.23	0.90	12	0.51	137.00	2166.00	3650	20240621	-46.58	1937	20240906	0.67	3650	-46.58	20240621	1937	0.67	20240906	3650	-46.58	20240621	1937	0.67	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
92	20240906	140335	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1966	-69	5	-3.39	972910344	493963	74.65	2015	2025	1945	2645	1425	2035	1969.60	0.68	-99282	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2378	14.35	0.91	12	0.41	137.00	2166.00	3650	20240621	-46.14	1945	20240906	1.08	3650	-46.14	20240621	1945	1.08	20240906	3650	-46.14	20240621	1945	1.08	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
93	20240906	130331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1955	-80	5	-3.93	784885842	397662	60.10	2015	2025	1950	2645	1425	2035	1973.75	0.68	-95042	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2364	14.27	0.90	12	0.33	137.00	2166.00	3650	20240621	-46.44	1950	20240906	0.26	3650	-46.44	20240621	1950	0.26	20240906	3650	-46.44	20240621	1950	0.26	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
94	20240906	120334	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1970	-65	5	-3.19	675166166	341665	51.64	2015	2025	1950	2645	1425	2035	1976.11	0.68	-90219	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2383	14.38	0.91	12	0.28	137.00	2166.00	3650	20240621	-46.03	1950	20240906	1.03	3650	-46.03	20240621	1950	1.03	20240906	3650	-46.03	20240621	1950	1.03	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
95	20240906	110335	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1986	-49	5	-2.41	622785958	315216	47.64	2015	2025	1950	2645	1425	2035	1975.74	0.68	-79337	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2402	14.50	0.92	12	0.26	137.00	2166.00	3650	20240621	-45.59	1950	20240906	1.85	3650	-45.59	20240621	1950	1.85	20240906	3650	-45.59	20240621	1950	1.85	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
96	20240906	100331	55	40.00	KOSDAQ	신저가	금융	N	N	N	Y	40	N	1965	-70	5	-3.44	527993800	267074	40.36	2015	2025	1950	2645	1425	2035	1976.96	0.68	-77106	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	1	1	120945406	2377	14.34	0.91	12	0.22	137.00	2166.00	3650	20240621	-46.16	1950	20240906	0.77	3650	-46.16	20240621	1950	0.77	20240906	3650	-46.16	20240621	1950	0.77	20240906	2.15	N	027360	500	604 억	821209	N	N	469	N	N
97	20240906	090334	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	-25	5	-1.23	65488859	32613	4.93	2015	2025	1998	2645	1425	2035	2008.06	0.68	1569	2145	2090	2055	2000	1965	2117	2027	605	610	500	1460	5	1	120945406	2431	14.67	0.93	12	0.03	137.00	2166.00	3650	20240621	-44.93	1971	20231004	1.98	3650	-44.93	20240621	1988	1.11	20240806	3650	-44.93	20240621	1971	1.98	20231004	2.15	N	027360	500	604 억	821209	N	N	469	N	N
98	20240905	160327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	36	2	1.80	1345023640	655061	114.05	2030	2110	2020	2595	1400	1999	2053.35	0.69	-21662	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2461	14.85	0.94	12	0.54	137.00	2166.00	3650	20240621	-44.25	1971	20231004	3.25	3650	-44.25	20240621	1988	2.36	20240806	3650	-44.25	20240621	1971	3.25	20231004	2.13	N	027360	500	604 억	837772	N	N	469	N	N
99	20240905	150333	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2065	66	2	3.30	1253464860	610365	106.27	2030	2110	2020	2595	1400	1999	2053.63	0.69	-31869	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2498	15.07	0.95	12	0.50	137.00	2166.00	3650	20240621	-43.42	1971	20231004	4.77	3650	-43.42	20240621	1988	3.87	20240806	3650	-43.42	20240621	1971	4.77	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
100	20240905	140331	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2045	46	2	2.30	781149910	380042	66.17	2030	2110	2020	2595	1400	1999	2055.43	0.69	46024	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2473	14.93	0.94	12	0.31	137.00	2166.00	3650	20240621	-43.97	1971	20231004	3.75	3650	-43.97	20240621	1988	2.87	20240806	3650	-43.97	20240621	1971	3.75	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
101	20240905	130333	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2030	31	2	1.55	501107685	242744	42.26	2030	2110	2020	2595	1400	1999	2064.35	0.69	34977	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2455	14.82	0.94	12	0.20	137.00	2166.00	3650	20240621	-44.38	1971	20231004	2.99	3650	-44.38	20240621	1988	2.11	20240806	3650	-44.38	20240621	1971	2.99	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
102	20240905	120329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	36	2	1.80	444021530	214661	37.37	2030	2110	2020	2595	1400	1999	2068.48	0.69	44139	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2461	14.85	0.94	12	0.18	137.00	2166.00	3650	20240621	-44.25	1971	20231004	3.25	3650	-44.25	20240621	1988	2.36	20240806	3650	-44.25	20240621	1971	3.25	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
103	20240905	110330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	36	2	1.80	409322485	197553	34.39	2030	2110	2030	2595	1400	1999	2071.96	0.69	41900	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2461	14.85	0.94	12	0.16	137.00	2166.00	3650	20240621	-44.25	1971	20231004	3.25	3650	-44.25	20240621	1988	2.36	20240806	3650	-44.25	20240621	1971	3.25	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
104	20240905	100330	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2060	61	2	3.05	361559775	174233	30.33	2030	2110	2030	2595	1400	1999	2075.15	0.69	46444	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2491	15.04	0.95	12	0.14	137.00	2166.00	3650	20240621	-43.56	1971	20231004	4.52	3650	-43.56	20240621	1988	3.62	20240806	3650	-43.56	20240621	1971	4.52	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
105	20240905	090332	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2095	96	2	4.80	158533695	76765	13.37	2030	2110	2030	2595	1400	1999	2065.18	0.69	27009	2097	2047	2020	1970	1943	2034	1957	605	596	500	1430	5	1	120945406	2534	15.29	0.97	12	0.06	137.00	2166.00	3650	20240621	-42.60	1971	20231004	6.29	3650	-42.60	20240621	1988	5.38	20240806	3650	-42.60	20240621	1971	6.29	20231004	2.13	N	027360	500	604 억	837772	N	N	1012	N	N
106	20240904	160325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1999	-131	5	-6.15	1143653764	567347	310.23	2070	2070	1993	2765	1495	2130	2015.82	0.79	-115708	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	1	1	120945406	2418	14.59	0.92	12	0.47	137.00	2166.00	3650	20240621	-45.23	1971	20231004	1.42	3650	-45.23	20240621	1988	0.55	20240806	3650	-45.23	20240621	1971	1.42	20231004	2.10	N	027360	500	604 억	958055	N	N	1012	N	N
107	20240904	150328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	1999	-131	5	-6.15	1027304728	509161	278.41	2070	2070	1993	2765	1495	2130	2017.64	0.79	-100261	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	1	1	120945406	2418	14.59	0.92	12	0.42	137.00	2166.00	3650	20240621	-45.23	1971	20231004	1.42	3650	-45.23	20240621	1988	0.55	20240806	3650	-45.23	20240621	1971	1.42	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
108	20240904	140329	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2000	-130	5	-6.10	865592845	428223	234.15	2070	2070	2000	2765	1495	2130	2021.36	0.79	-67041	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	5	1	120945406	2419	14.60	0.92	12	0.35	137.00	2166.00	3650	20240621	-45.21	1971	20231004	1.47	3650	-45.21	20240621	1988	0.60	20240806	3650	-45.21	20240621	1971	1.47	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
109	20240904	130328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2010	-120	5	-5.63	770239310	380666	208.15	2070	2070	2000	2765	1495	2130	2023.40	0.79	-62851	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	5	1	120945406	2431	14.67	0.93	12	0.31	137.00	2166.00	3650	20240621	-44.93	1971	20231004	1.98	3650	-44.93	20240621	1988	1.11	20240806	3650	-44.93	20240621	1971	1.98	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
110	20240904	120327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2015	-115	5	-5.40	496113265	244021	133.43	2070	2070	2010	2765	1495	2130	2033.08	0.79	-56718	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	5	1	120945406	2437	14.71	0.93	12	0.20	137.00	2166.00	3650	20240621	-44.79	1971	20231004	2.23	3650	-44.79	20240621	1988	1.36	20240806	3650	-44.79	20240621	1971	2.23	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
111	20240904	110327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2025	-105	5	-4.93	385887860	189388	103.56	2070	2070	2020	2765	1495	2130	2037.55	0.79	-52824	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	5	1	120945406	2449	14.78	0.93	12	0.16	137.00	2166.00	3650	20240621	-44.52	1971	20231004	2.74	3650	-44.52	20240621	1988	1.86	20240806	3650	-44.52	20240621	1971	2.74	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
112	20240904	100328	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2035	-95	5	-4.46	220265570	107639	58.86	2070	2070	2020	2765	1495	2130	2046.34	0.79	-43825	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	5	1	120945406	2461	14.85	0.94	12	0.09	137.00	2166.00	3650	20240621	-44.25	1971	20231004	3.25	3650	-44.25	20240621	1988	2.36	20240806	3650	-44.25	20240621	1971	3.25	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
113	20240904	090327	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2065	-65	5	-3.05	30891250	15023	8.21	2070	2070	2020	2765	1495	2130	2056.26	0.79	523	2213	2171	2143	2101	2073	2157	2087	605	635	500	1530	5	1	120945406	2498	15.07	0.95	12	0.01	137.00	2166.00	3650	20240621	-43.42	1971	20231004	4.77	3650	-43.42	20240621	1988	3.87	20240806	3650	-43.42	20240621	1971	4.77	20231004	2.10	N	027360	500	604 억	958055	N	N	0	N	N
114	20240903	160323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-10	5	-0.47	382239690	178015	78.37	2170	2185	2115	2780	1500	2140	2147.24	0.81	-17070	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2576	15.55	0.98	12	0.15	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
115	20240903	150325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	-20	5	-0.93	352572230	164062	72.22	2170	2185	2115	2780	1500	2140	2149.02	0.81	-14517	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2564	15.47	0.98	12	0.14	137.00	2166.00	3650	20240621	-41.92	1971	20231004	7.56	3650	-41.92	20240621	1988	6.64	20240806	3650	-41.92	20240621	1971	7.56	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
116	20240903	140325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-10	5	-0.47	312788225	145329	63.98	2170	2185	2130	2780	1500	2140	2152.28	0.81	-192	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2576	15.55	0.98	12	0.12	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
117	20240903	130325	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	5	2	0.23	279822510	129876	57.17	2170	2185	2135	2780	1500	2140	2154.54	0.81	6326	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2594	15.66	0.99	12	0.11	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
118	20240903	120322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	5	2	0.23	264105245	122533	53.94	2170	2185	2135	2780	1500	2140	2155.38	0.81	9443	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2594	15.66	0.99	12	0.10	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
119	20240903	110321	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2145	5	2	0.23	214920845	99618	43.85	2170	2185	2135	2780	1500	2140	2157.45	0.81	4634	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2594	15.66	0.99	12	0.08	137.00	2166.00	3650	20240621	-41.23	1971	20231004	8.83	3650	-41.23	20240621	1988	7.90	20240806	3650	-41.23	20240621	1971	8.83	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
120	20240903	100322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2155	15	2	0.70	147436465	68153	30.00	2170	2185	2140	2780	1500	2140	2163.32	0.81	3744	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2606	15.73	0.99	12	0.06	137.00	2166.00	3650	20240621	-40.96	1971	20231004	9.34	3650	-40.96	20240621	1988	8.40	20240806	3650	-40.96	20240621	1971	9.34	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
121	20240903	090322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2140	0	3	0.00	17834520	8278	3.64	2170	2170	2140	2780	1500	2140	2154.45	0.81	-6474	2190	2165	2135	2110	2080	2150	2095	605	640	500	1540	5	1	120945406	2588	15.62	0.99	12	0.01	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.10	N	027360	500	604 억	975181	N	N	1050	N	N
122	20240902	160319	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2140	0	3	0.00	478869630	225147	125.67	2150	2160	2105	2780	1500	2140	2126.86	0.80	2185	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2588	15.62	0.99	12	0.19	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.10	N	027360	500	604 억	972386	N	N	1050	N	N
123	20240902	150323	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-10	5	-0.47	440244235	207039	115.57	2150	2160	2105	2780	1500	2140	2126.38	0.80	5830	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2576	15.55	0.98	12	0.17	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N
124	20240902	140324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-10	5	-0.47	340666200	160043	89.33	2150	2160	2105	2780	1500	2140	2128.59	0.80	-9712	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2576	15.55	0.98	12	0.13	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N
125	20240902	130322	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2130	-10	5	-0.47	314745865	147864	82.54	2150	2160	2105	2780	1500	2140	2128.62	0.80	-3963	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2576	15.55	0.98	12	0.12	137.00	2166.00	3650	20240621	-41.64	1971	20231004	8.07	3650	-41.64	20240621	1988	7.14	20240806	3650	-41.64	20240621	1971	8.07	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N
126	20240902	120324	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	-20	5	-0.93	244403740	114596	63.97	2150	2160	2115	2780	1500	2140	2132.74	0.80	-4228	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2564	15.47	0.98	12	0.09	137.00	2166.00	3650	20240621	-41.92	1971	20231004	7.56	3650	-41.92	20240621	1988	6.64	20240806	3650	-41.92	20240621	1971	7.56	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N
127	20240902	110321	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2120	-20	5	-0.93	225676145	105773	59.04	2150	2160	2120	2780	1500	2140	2133.59	0.80	1660	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2564	15.47	0.98	12	0.09	137.00	2166.00	3650	20240621	-41.92	1971	20231004	7.56	3650	-41.92	20240621	1988	6.64	20240806	3650	-41.92	20240621	1971	7.56	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N
128	20240902	100320	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2140	0	3	0.00	114546765	53570	29.90	2150	2160	2125	2780	1500	2140	2138.26	0.80	1035	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2588	15.62	0.99	12	0.04	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N
129	20240902	090318	55	40.00	KOSDAQ		금융	N	N	N	Y	40	N	2140	0	3	0.00	30955730	14418	8.05	2150	2160	2140	2780	1500	2140	2147.02	0.80	-7994	2176	2157	2131	2112	2086	2167	2122	605	640	500	1540	5	1	120945406	2588	15.62	0.99	12	0.01	137.00	2166.00	3650	20240621	-41.37	1971	20231004	8.57	3650	-41.37	20240621	1988	7.65	20240806	3650	-41.37	20240621	1971	8.57	20231004	2.10	N	027360	500	604 억	972386	N	N	101	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History